Canada markets closed

Tesla, Inc. (TSLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
870.11+27.08 (+3.21%)
At close: 4:00PM EDT
872.07 +1.96 (+0.23%)
After hours: 08:00PM EDT
In The Money
Show:ListStraddle
Strike:810.00
CallsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022C008100002021-10-18 3:53PM EDT2021-10-2266.0465.0066.75+36.44+123.11%9692,87971.87%
TSLA211029C008100002021-10-18 3:59PM EDT2021-10-2970.8269.4070.95+36.72+107.68%47868953.97%
TSLA211105C008100002021-10-18 3:52PM EDT2021-11-0572.9072.1074.15+34.25+88.62%10226649.07%
TSLA211112C008100002021-10-18 3:12PM EDT2021-11-1277.6575.3577.25+35.77+85.41%119845.94%
TSLA211119C008100002021-10-18 3:54PM EDT2021-11-1979.0478.0579.40+33.39+73.14%21491143.17%
TSLA211126C008100002021-10-18 1:52PM EDT2021-11-2683.9480.0083.25+35.54+73.43%3215343.17%
TSLA211217C008100002021-10-18 3:59PM EDT2021-12-1790.5789.1090.55+30.97+51.96%5534940.82%
TSLA220121C008100002021-10-18 3:45PM EDT2022-01-21104.65103.60105.20+29.35+38.98%11312,33041.70%
TSLA220318C008100002021-10-18 2:22PM EDT2022-03-18127.91124.85127.15+29.49+29.96%2346843.79%
TSLA220520C008100002021-10-18 2:37PM EDT2022-05-20152.15146.45150.35+32.70+27.38%62746.18%
TSLA220617C008100002021-10-18 1:47PM EDT2022-06-17160.08154.70159.80+34.22+27.19%101,35047.02%
TSLA220916C008100002021-10-18 3:24PM EDT2022-09-16183.64173.00188.00+31.29+20.54%1321849.23%
TSLA240119C008100002021-10-18 10:14AM EDT2024-01-19275.91267.50286.00+19.41+7.57%213751.93%
PutsforOctober 22, 2021
Contract NameLast Trade DateExpire DateLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
TSLA211022P008100002021-10-18 3:59PM EDT2021-10-225.535.405.70-15.92-74.22%14,2909,96370.90%
TSLA211029P008100002021-10-18 3:45PM EDT2021-10-299.609.609.85-16.90-63.77%49471653.19%
TSLA211105P008100002021-10-18 3:48PM EDT2021-11-0513.0712.3012.80-17.37-57.06%1639046.98%
TSLA211112P008100002021-10-18 3:57PM EDT2021-11-1215.4515.0015.55-19.05-55.22%1496243.76%
TSLA211119P008100002021-10-18 3:45PM EDT2021-11-1918.5117.9518.45-19.49-51.29%26274742.18%
TSLA211126P008100002021-10-18 2:15PM EDT2021-11-2620.0119.5021.25-20.32-50.38%10665241.19%
TSLA211217P008100002021-10-18 3:26PM EDT2021-12-1729.2028.5529.40-21.94-42.90%8733639.98%
TSLA220121P008100002021-10-18 3:38PM EDT2022-01-2143.8042.6043.65-22.75-34.18%13572940.81%
TSLA220318P008100002021-10-18 2:37PM EDT2022-03-1864.3463.0064.55-23.66-26.89%1114242.60%
TSLA220520P008100002021-10-18 3:48PM EDT2022-05-2086.2384.3087.05-26.72-23.66%375844.91%
TSLA220617P008100002021-10-18 3:56PM EDT2022-06-1793.3290.1094.40-24.48-20.78%219745.03%
TSLA220916P008100002021-10-18 12:04PM EDT2022-09-16122.50108.50124.00-17.40-12.44%2316447.99%
TSLA240119P008100002021-10-18 10:24AM EDT2024-01-19200.50194.00209.45-31.30-13.50%53548.44%